Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.13 | 10.58 | 10.03 | 10.58 | 33,404 | +0.60(+5.96%) |
Sep 29, 2009 | 9.968 | 10.16 | 9.937 | 9.981 | 17,479 | +0.01(+0.12%) |
Sep 28, 2009 | 9.501 | 10.09 | 9.205 | 9.968 | 46,209 | +0.11(+1.16%) |
Sep 25, 2009 | 10.40 | 10.40 | 9.576 | 9.854 | 56,498 | -0.67(-6.41%) |
Sep 24, 2009 | 10.58 | 10.58 | 10.28 | 10.53 | 7,376 | -0.05(-0.47%) |
Sep 23, 2009 | 10.97 | 11.18 | 10.58 | 10.58 | 34,669 | -0.45(-4.12%) |
Sep 22, 2009 | 10.85 | 11.18 | 10.84 | 11.03 | 28,961 | +0.49(+4.66%) |
Sep 21, 2009 | 10.40 | 10.90 | 10.40 | 10.54 | 13,566 | +0.12(+1.14%) |
Sep 18, 2009 | 10.58 | 10.58 | 10.28 | 10.42 | 15,877 | -0.26(-2.45%) |
Sep 17, 2009 | 10.58 | 10.83 | 10.58 | 10.68 | 11,469 | -0.03(-0.29%) |
Sep 16, 2009 | 10.83 | 10.87 | 10.59 | 10.72 | 10,240 | +0.16(+1.50%) |
Sep 15, 2009 | 9.984 | 10.89 | 9.968 | 10.56 | 32,807 | -0.05(-0.46%) |
Sep 14, 2009 | 10.78 | 10.81 | 10.13 | 10.61 | 38,775 | -0.17(-1.59%) |
Sep 11, 2009 | 10.75 | 10.97 | 10.75 | 10.78 | 24,130 | +0.03(+0.29%) |
Sep 10, 2009 | 10.64 | 10.76 | 10.34 | 10.75 | 31,253 | +0.33(+3.14%) |
Sep 09, 2009 | 10.37 | 10.82 | 10.37 | 10.42 | 77,287 | +0.03(+0.27%) |
Sep 08, 2009 | 9.065 | 10.75 | 9.015 | 10.39 | 69,916 | +1.38(+15.27%) |
Sep 04, 2009 | 8.582 | 9.018 | 8.549 | 9.015 | 31,735 | +0.58(+6.91%) |
Sep 03, 2009 | 8.302 | 8.567 | 8.302 | 8.433 | 7,832 | +0.19(+2.34%) |
Sep 02, 2009 | 8.349 | 8.691 | 8.099 | 8.240 | 18,284 | -0.11(-1.27%) |
Sep 01, 2009 | 9.196 | 9.495 | 8.345 | 8.345 | 32,220 | -0.81(-8.88%) |
Aug 31, 2009 | 8.707 | 9.345 | 8.707 | 9.158 | 43,356 | +0.45(+5.19%) |
Aug 28, 2009 | 8.563 | 8.744 | 8.520 | 8.707 | 36,258 | +0.22(+2.57%) |
Aug 27, 2009 | 8.255 | 8.489 | 8.255 | 8.489 | 20,455 | +0.23(+2.83%) |
Aug 26, 2009 | 7.872 | 8.264 | 7.872 | 8.255 | 99,597 | +0.16(+1.92%) |
Aug 25, 2009 | 8.034 | 8.099 | 7.837 | 8.099 | 21,979 | +0.19(+2.36%) |
Aug 24, 2009 | 7.819 | 7.937 | 7.741 | 7.912 | 41,471 | +0.25(+3.25%) |
Aug 21, 2009 | 7.735 | 8.162 | 7.663 | 7.663 | 42,245 | -0.08(-1.01%) |
Aug 20, 2009 | 7.598 | 7.741 | 7.571 | 7.741 | 10,930 | +0.16(+2.05%) |
Aug 19, 2009 | 7.629 | 7.632 | 7.554 | 7.585 | 6,179 | -0.03(-0.38%) |
Aug 18, 2009 | 7.554 | 7.632 | 7.554 | 7.614 | 8,670 | +0.14(+1.84%) |
Aug 17, 2009 | 7.548 | 7.554 | 7.398 | 7.476 | 13,081 | -0.26(-3.42%) |
Aug 14, 2009 | 7.741 | 7.741 | 7.504 | 7.741 | 13,611 | +0.02(+0.20%) |
Aug 13, 2009 | 7.726 | 7.726 | 7.635 | 7.726 | 23,177 | +0.06(+0.81%) |
Aug 12, 2009 | 7.741 | 7.788 | 7.663 | 7.663 | 25,825 | -0.02(-0.32%) |
Aug 11, 2009 | 7.663 | 7.788 | 7.629 | 7.688 | 31,289 | +0.01(+0.10%) |
Aug 10, 2009 | 7.869 | 7.993 | 7.632 | 7.680 | 25,411 | -0.00(-0.04%) |
Aug 07, 2009 | 7.632 | 7.891 | 7.626 | 7.683 | 37,911 | +0.05(+0.67%) |
Aug 06, 2009 | 7.679 | 7.679 | 7.383 | 7.632 | 37,831 | +0.00(+0.00%) |
Aug 05, 2009 | 7.791 | 7.791 | 7.585 | 7.632 | 76,292 | -0.22(-2.75%) |
Aug 04, 2009 | 8.065 | 8.065 | 7.679 | 7.848 | 34,171 | +0.08(+1.02%) |
Aug 03, 2009 | 7.592 | 7.772 | 7.545 | 7.769 | 65,929 | +0.33(+4.44%) |
Jul 31, 2009 | 7.492 | 7.535 | 7.436 | 7.439 | 19,392 | -0.04(-0.50%) |
Jul 30, 2009 | 7.626 | 7.626 | 7.433 | 7.476 | 14,124 | +0.05(+0.63%) |
Jul 29, 2009 | 7.476 | 7.507 | 7.383 | 7.430 | 95,983 | -0.05(-0.63%) |
Jul 28, 2009 | 7.629 | 7.629 | 7.355 | 7.476 | 12,850 | +0.00(+0.00%) |
Jul 27, 2009 | 7.476 | 7.632 | 7.467 | 7.476 | 18,843 | +0.08(+1.05%) |
Jul 24, 2009 | 7.470 | 7.757 | 7.398 | 7.398 | 72,485 | -0.08(-1.04%) |
Jul 23, 2009 | 7.261 | 7.476 | 7.261 | 7.476 | 21,212 | +0.12(+1.60%) |
Jul 22, 2009 | 7.299 | 7.359 | 7.196 | 7.359 | 5,778 | +0.19(+2.66%) |
Jul 21, 2009 | 7.159 | 7.321 | 7.159 | 7.168 | 16,699 | +0.00(+0.04%) |
Jul 20, 2009 | 7.445 | 7.445 | 7.165 | 7.165 | 29,160 | -0.03(-0.43%) |
Jul 17, 2009 | 7.504 | 7.504 | 7.196 | 7.196 | 2,247 | -0.25(-3.35%) |
Jul 16, 2009 | 7.171 | 7.445 | 7.171 | 7.445 | 10,497 | +0.05(+0.63%) |
Jul 15, 2009 | 7.071 | 7.648 | 7.046 | 7.398 | 33,937 | +0.33(+4.63%) |
Jul 14, 2009 | 7.168 | 7.246 | 7.056 | 7.071 | 27,446 | -0.13(-1.82%) |
Jul 13, 2009 | 7.476 | 7.476 | 7.193 | 7.202 | 6,080 | -0.27(-3.67%) |
Jul 10, 2009 | 7.554 | 7.554 | 7.227 | 7.476 | 18,634 | -0.17(-2.24%) |
Jul 09, 2009 | 7.788 | 7.788 | 7.554 | 7.648 | 28,274 | -0.15(-1.93%) |
Jul 08, 2009 | 8.137 | 8.211 | 7.788 | 7.798 | 24,846 | -0.31(-3.83%) |
Jul 07, 2009 | 8.102 | 8.109 | 8.099 | 8.109 | 5,457 | -0.07(-0.88%) |
Jul 06, 2009 | 8.336 | 8.629 | 8.177 | 8.180 | 10,898 | -0.12(-1.46%) |
Jul 02, 2009 | 8.373 | 8.433 | 8.302 | 8.302 | 6,420 | -0.09(-1.04%) |